8.80
+0.02(+0.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.8 | 8.8 | 8.8 | 8.89 | 8.76 | 37.09M |
| December 03, 2025 | 8.85 | 8.78 | 8.78 | 8.87 | 8.75 | 54.43M |
| December 02, 2025 | 8.77 | 8.85 | 8.85 | 9 | 8.77 | 60.12M |
| December 01, 2025 | 8.7 | 8.78 | 8.78 | 8.82 | 8.69 | 49.18M |
| November 28, 2025 | 8.8 | 8.68 | 8.68 | 8.8 | 8.64 | 48.08M |
| November 27, 2025 | 8.66 | 8.74 | 8.74 | 8.83 | 8.66 | 54.13M |
| November 26, 2025 | 8.8 | 8.7 | 8.7 | 8.85 | 8.64 | 50.38M |
| November 25, 2025 | 8.64 | 8.69 | 8.69 | 8.76 | 8.56 | 63.5M |
| November 24, 2025 | 8.7 | 8.64 | 8.64 | 8.75 | 8.46 | 160.01M |
| November 21, 2025 | 8.91 | 8.7 | 8.7 | 8.92 | 8.66 | 129.87M |
| November 20, 2025 | 8.99 | 9 | 9 | 9.09 | 8.94 | 74.38M |
| November 19, 2025 | 8.87 | 9.03 | 9.03 | 9.1 | 8.8 | 116.2M |
| November 18, 2025 | 8.8 | 8.84 | 8.84 | 8.92 | 8.77 | 124.06M |
| November 17, 2025 | 8.78 | 8.85 | 8.85 | 8.88 | 8.68 | 78.32M |
| November 14, 2025 | 8.88 | 8.79 | 8.79 | 8.96 | 8.75 | 120.27M |
| November 13, 2025 | 8.95 | 8.96 | 8.96 | 8.99 | 8.85 | 112.37M |
| November 12, 2025 | 8.88 | 9.07 | 9.07 | 9.13 | 8.84 | 188.99M |
| November 11, 2025 | 8.75 | 8.82 | 8.82 | 8.83 | 8.63 | 175.97M |
| November 10, 2025 | 8.57 | 8.76 | 8.76 | 8.79 | 8.56 | 176.42M |
| November 07, 2025 | 8.48 | 8.51 | 8.51 | 8.56 | 8.44 | 74.4M |
| November 06, 2025 | 8.43 | 8.45 | 8.45 | 8.46 | 8.34 | 82.85M |
| November 05, 2025 | 8.25 | 8.36 | 8.36 | 8.37 | 8.2 | 89.47M |
| November 04, 2025 | 8.29 | 8.33 | 8.33 | 8.58 | 8.27 | 200.96M |
| November 03, 2025 | 8.1 | 8.29 | 8.29 | 8.35 | 8.06 | 170.12M |
| October 31, 2025 | 7.95 | 8.02 | 8.02 | 8.17 | 7.95 | 121.56M |
| October 30, 2025 | 8.08 | 7.97 | 7.97 | 8.08 | 7.9 | 78.62M |
| October 28, 2025 | 8.04 | 8 | 8 | 8.06 | 7.96 | 65.87M |
| October 27, 2025 | 8.09 | 7.99 | 7.99 | 8.1 | 7.96 | 91.31M |
| October 24, 2025 | 7.98 | 8 | 8 | 8.08 | 7.94 | 91.05M |
| October 23, 2025 | 7.88 | 8.01 | 8.01 | 8.15 | 7.88 | 166.51M |
| October 22, 2025 | 7.77 | 7.89 | 7.89 | 7.92 | 7.72 | 123.13M |
| October 21, 2025 | 7.7 | 7.8 | 7.8 | 7.89 | 7.7 | 189.74M |
| October 20, 2025 | 7.45 | 7.69 | 7.69 | 7.7 | 7.35 | 223.69M |
| October 17, 2025 | 7.42 | 7.32 | 7.32 | 7.46 | 7.27 | 78.03M |
| October 16, 2025 | 7.25 | 7.43 | 7.43 | 7.44 | 7.21 | 129.05M |
| October 15, 2025 | 7.26 | 7.25 | 7.25 | 7.27 | 7.15 | 85.03M |
| October 14, 2025 | 7.27 | 7.21 | 7.21 | 7.32 | 7.16 | 88.72M |
| October 13, 2025 | 7.1 | 7.3 | 7.3 | 7.33 | 7.1 | 155.77M |
| October 10, 2025 | 7.21 | 7.27 | 7.27 | 7.29 | 7.16 | 65.08M |
| October 09, 2025 | 7.16 | 7.26 | 7.26 | 7.32 | 7.08 | 121.95M |
| October 08, 2025 | 7.15 | 7.15 | 7.15 | 7.17 | 7.05 | 48.92M |
| October 06, 2025 | 7.16 | 7.12 | 7.12 | 7.17 | 7.09 | 32.52M |
| October 03, 2025 | 7.13 | 7.14 | 7.14 | 7.23 | 7.06 | 56.45M |
| October 02, 2025 | 7.1 | 7.2 | 7.2 | 7.27 | 7.06 | 89.41M |
| September 30, 2025 | 7.27 | 7.08 | 7.08 | 7.3 | 6.99 | 167.94M |
| September 29, 2025 | 7.16 | 7.28 | 7.28 | 7.33 | 7.12 | 151.16M |
| September 26, 2025 | 7.08 | 7.11 | 7.11 | 7.18 | 7.06 | 65M |
| September 25, 2025 | 7.1 | 7.08 | 7.08 | 7.11 | 7.03 | 70.92M |
| September 24, 2025 | 7.09 | 7.07 | 7.07 | 7.17 | 7.04 | 58.39M |
| September 23, 2025 | 7.12 | 7.07 | 7.07 | 7.12 | 7.04 | 58.95M |
| September 22, 2025 | 7.24 | 7.09 | 7.09 | 7.25 | 7.05 | 116M |
| September 19, 2025 | 7.2 | 7.22 | 7.22 | 7.28 | 7.17 | 78.08M |
| September 18, 2025 | 7.34 | 7.26 | 7.26 | 7.36 | 7.2 | 90.65M |
| September 17, 2025 | 7.36 | 7.35 | 7.35 | 7.42 | 7.32 | 60.08M |
| September 16, 2025 | 7.4 | 7.35 | 7.35 | 7.44 | 7.32 | 54.59M |
| September 15, 2025 | 7.4 | 7.41 | 7.41 | 7.43 | 7.34 | 47.93M |
| September 12, 2025 | 7.5 | 7.39 | 7.39 | 7.51 | 7.28 | 99.24M |
| September 11, 2025 | 7.46 | 7.45 | 7.45 | 7.49 | 7.4 | 50.5M |
| September 10, 2025 | 7.42 | 7.45 | 7.45 | 7.51 | 7.37 | 91.87M |
| September 09, 2025 | 7.58 | 7.39 | 7.39 | 7.59 | 7.33 | 152.55M |